| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 575 | 584.4 | 565.65 | 572.85 | 572.85 | +3.35 (+0.59%) | 4,473 |
| 30 Oct 2018 | INR | 583.1 | 585.45 | 566 | 569.5 | 569.5 | -16.15 (-2.76%) | 4,872 |
| 29 Oct 2018 | INR | 568.2 | 590 | 568.2 | 585.65 | 585.65 | +13.85 (+2.42%) | 10,304 |
| 26 Oct 2018 | INR | 583.6 | 583.65 | 567.65 | 571.8 | 571.8 | -3.45 (-0.60%) | 9,776 |
| 25 Oct 2018 | INR | 578.45 | 579.8 | 559.55 | 575.25 | 575.25 | -10.25 (-1.75%) | 13,092 |
| 24 Oct 2018 | INR | 589.85 | 595.7 | 583 | 585.5 | 585.5 | +1.9 (+0.33%) | 3,171 |
| 23 Oct 2018 | INR | 588.15 | 601 | 579.75 | 583.6 | 583.6 | -9.3 (-1.57%) | 6,963 |
| 22 Oct 2018 | INR | 585.2 | 608.75 | 585 | 592.9 | 592.9 | +7.35 (+1.26%) | 33,801 |
| 19 Oct 2018 | INR | 589.85 | 592.1 | 578.4 | 585.55 | 585.55 | -2 (-0.34%) | 3,672 |
| 17 Oct 2018 | INR | 590.1 | 593.55 | 582.85 | 587.55 | 587.55 | -7.95 (-1.34%) | 4,840 |
| 16 Oct 2018 | INR | 597.25 | 599.9 | 588.25 | 595.5 | 595.5 | +1.35 (+0.23%) | 4,364 |
| 15 Oct 2018 | INR | 588.05 | 599.9 | 588.05 | 594.15 | 594.15 | +9.35 (+1.60%) | 7,989 |
| 12 Oct 2018 | INR | 595.9 | 599.85 | 583.7 | 584.8 | 584.8 | -5.25 (-0.89%) | 5,897 |
| 11 Oct 2018 | INR | 590 | 622.45 | 575.8 | 590.05 | 590.05 | +0.7 (+0.12%) | 12,718 |
| 10 Oct 2018 | INR | 575.05 | 595 | 575 | 589.35 | 589.35 | +11.45 (+1.98%) | 8,320 |
| 9 Oct 2018 | INR | 579.75 | 592 | 558.05 | 577.9 | 577.9 | +1.6 (+0.28%) | 12,774 |
| 8 Oct 2018 | INR | 571.1 | 583.75 | 560 | 576.3 | 576.3 | -2.35 (-0.41%) | 15,038 |
| 5 Oct 2018 | INR | 596 | 597.1 | 576 | 578.65 | 578.65 | -19.15 (-3.20%) | 8,741 |
| 4 Oct 2018 | INR | 600.3 | 602.45 | 577 | 597.8 | 597.8 | -0.05 (-0.01%) | 13,656 |
| 3 Oct 2018 | INR | 600 | 608 | 592.1 | 597.85 | 597.85 | -0.15 (-0.03%) | 9,420 |
| 1 Oct 2018 | INR | 595.8 | 610.8 | 586 | 598 | 598 | +1.85 (+0.31%) | 10,402 |
| 28 Sep 2018 | INR | 611 | 612.7 | 581.25 | 596.15 | 596.15 | -12.45 (-2.05%) | 17,086 |
| 27 Sep 2018 | INR | 622 | 624.65 | 607 | 608.6 | 608.6 | -13.15 (-2.11%) | 13,197 |
| 26 Sep 2018 | INR | 629.95 | 634 | 618.05 | 621.75 | 621.75 | +0.6 (+0.10%) | 7,987 |
| 25 Sep 2018 | INR | 618.4 | 629.9 | 607.1 | 621.15 | 621.15 | +2.75 (+0.44%) | 11,695 |
| 24 Sep 2018 | INR | 648 | 648 | 612.6 | 618.4 | 618.4 | -23.8 (-3.71%) | 7,940 |
| 21 Sep 2018 | INR | 627.15 | 648 | 611 | 642.2 | 642.2 | +17.6 (+2.82%) | 21,918 |
| 19 Sep 2018 | INR | 641.25 | 657.5 | 615.05 | 624.6 | 624.6 | -12.9 (-2.02%) | 21,962 |
| 18 Sep 2018 | INR | 636 | 649 | 630.65 | 637.5 | 637.5 | +8.95 (+1.42%) | 19,707 |
| 17 Sep 2018 | INR | 616.25 | 636.25 | 616.25 | 628.55 | 628.55 | +8.8 (+1.42%) | 6,495 |
